KissMeData/084680/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200200,454471307,1864,1864,1864,1864,6781
20240710,200100,454471307,1864,1864,1864,1864,0
20240710,200000,454471307,1864,1864,1864,1864,0
20240710,195900,454471307,1864,1864,1864,1864,0
20240710,195800,454471307,1864,1864,1864,1864,0
20240710,195700,454471307,1864,1864,1864,1864,0
20240710,195600,454471307,1864,1864,1864,1864,0
20240710,195500,454471307,1864,1864,1864,1864,0
20240710,195400,454471307,1864,1864,1864,1864,0
20240710,195300,454471307,1864,1864,1864,1864,0
20240710,195200,454471307,1864,1864,1864,1864,0
20240710,195100,454471307,1864,1864,1864,1864,0
20240710,195000,454471307,1864,1864,1864,1864,0
20240710,194900,454471307,1864,1864,1864,1864,0
20240710,194800,454471307,1864,1864,1864,1864,0
20240710,194700,454471307,1864,1864,1864,1864,0
20240710,194600,454471307,1864,1864,1864,1864,0
20240710,194500,454471307,1864,1864,1864,1864,0
20240710,194400,454471307,1864,1864,1864,1864,0
20240710,194300,454471307,1864,1864,1864,1864,0
20240710,194200,454471307,1864,1864,1864,1864,0
20240710,194100,454471307,1864,1864,1864,1864,0
20240710,194000,454471307,1864,1864,1864,1864,0
20240710,193900,454471307,1864,1864,1864,1864,0
20240710,193800,454471307,1864,1864,1864,1864,0
20240710,193700,454471307,1864,1864,1864,1864,0
20240710,193600,454471307,1864,1864,1864,1864,0
20240710,193500,454471307,1864,1864,1864,1864,0
20240710,193400,454471307,1864,1864,1864,1864,0
20240710,193300,454471307,1864,1864,1864,1864,0
20240710,193200,454471307,1864,1864,1864,1864,6781
20240710,193100,454471307,1864,1864,1864,1864,0
20240710,193000,454471307,1864,1864,1864,1864,0
20240710,192900,454471307,1864,1864,1864,1864,0
20240710,192800,454471307,1864,1864,1864,1864,0
20240710,192700,454471307,1864,1864,1864,1864,0
20240710,192600,454471307,1864,1864,1864,1864,0
20240710,192500,454471307,1864,1864,1864,1864,0
20240710,192400,454471307,1864,1864,1864,1864,0
20240710,192300,454471307,1864,1864,1864,1864,0
20240710,192200,454471307,1864,1864,1864,1864,0
20240710,192100,454471307,1864,1864,1864,1864,0
20240710,192000,454471307,1864,1864,1864,1864,0
20240710,191900,454471307,1864,1864,1864,1864,0
20240710,191800,454471307,1864,1864,1864,1864,0
20240710,191700,454471307,1864,1864,1864,1864,0
20240710,191600,454471307,1864,1864,1864,1864,0
20240710,191500,454471307,1864,1864,1864,1864,0
20240710,191400,454471307,1864,1864,1864,1864,0
20240710,191300,454471307,1864,1864,1864,1864,0
20240710,191200,454471307,1864,1864,1864,1864,0
20240710,191100,454471307,1864,1864,1864,1864,0
20240710,191000,454471307,1864,1864,1864,1864,0
20240710,190900,454471307,1864,1864,1864,1864,0
20240710,190800,454471307,1864,1864,1864,1864,0
20240710,190700,454471307,1864,1864,1864,1864,0
20240710,190600,454471307,1864,1864,1864,1864,0
20240710,190500,454471307,1864,1864,1864,1864,0
20240710,190400,454471307,1864,1864,1864,1864,0
20240710,190300,454471307,1864,1864,1864,1864,0
20240710,190200,454471307,1864,1864,1864,1864,6781
20240710,190100,454471307,1864,1864,1864,1864,0
20240710,190000,454471307,1864,1864,1864,1864,0
20240710,185900,454471307,1864,1864,1864,1864,0
20240710,185800,454471307,1864,1864,1864,1864,0
20240710,185700,454471307,1864,1864,1864,1864,0
20240710,185600,454471307,1864,1864,1864,1864,0
20240710,185500,454471307,1864,1864,1864,1864,0
20240710,185400,454471307,1864,1864,1864,1864,0
20240710,185300,454471307,1864,1864,1864,1864,0
20240710,185200,454471307,1864,1864,1864,1864,0
20240710,185100,454471307,1864,1864,1864,1864,0
20240710,185000,454471307,1864,1864,1864,1864,0
20240710,184900,454471307,1864,1864,1864,1864,0
20240710,184800,454471307,1864,1864,1864,1864,0
20240710,184700,454471307,1864,1864,1864,1864,0
20240710,184600,454471307,1864,1864,1864,1864,0
20240710,184500,454471307,1864,1864,1864,1864,0
20240710,184400,454471307,1864,1864,1864,1864,0
20240710,184300,454471307,1864,1864,1864,1864,0
20240710,184200,454471307,1864,1864,1864,1864,0
20240710,184100,454471307,1864,1864,1864,1864,0
20240710,184000,454471307,1864,1864,1864,1864,0
20240710,183900,454471307,1864,1864,1864,1864,0
20240710,183800,454471307,1864,1864,1864,1864,0
20240710,183700,454471307,1864,1864,1864,1864,0
20240710,183600,454471307,1864,1864,1864,1864,0
20240710,183500,454471307,1864,1864,1864,1864,0
20240710,183400,454471307,1864,1864,1864,1864,0
20240710,183300,454471307,1864,1864,1864,1864,0
20240710,183200,454471307,1864,1864,1864,1864,6781
20240710,183100,454471307,1864,1864,1864,1864,0
20240710,183000,454471307,1864,1864,1864,1864,0
20240710,182900,454471307,1864,1864,1864,1864,0
20240710,182800,454471307,1864,1864,1864,1864,0
20240710,182700,454471307,1864,1864,1864,1864,0
20240710,182600,454471307,1864,1864,1864,1864,0
20240710,182500,454471307,1864,1864,1864,1864,0
20240710,182400,454471307,1864,1864,1864,1864,0
20240710,182300,454471307,1864,1864,1864,1864,0
20240710,182200,454471307,1864,1864,1864,1864,0
20240710,182100,454471307,1864,1864,1864,1864,0
20240710,182000,454471307,1864,1864,1864,1864,0
20240710,181900,454471307,1864,1864,1864,1864,0
20240710,181800,454471307,1864,1864,1864,1864,0
20240710,181700,454471307,1864,1864,1864,1864,0
20240710,181600,454471307,1864,1864,1864,1864,0
20240710,181500,454471307,1864,1864,1864,1864,0
20240710,181400,454471307,1864,1864,1864,1864,0
20240710,181300,454471307,1864,1864,1864,1864,0
20240710,181200,454471307,1864,1864,1864,1864,0
20240710,181100,454471307,1864,1864,1864,1864,0
20240710,181000,454471307,1864,1864,1864,1864,0
20240710,180900,454471307,1864,1864,1864,1864,0
20240710,180800,454471307,1864,1864,1864,1864,0
20240710,180700,454471307,1864,1864,1864,1864,0
20240710,180600,454471307,1864,1864,1864,1864,0
20240710,180500,454471307,1864,1864,1864,1864,0
20240710,180400,454471307,1864,1864,1864,1864,0
20240710,180300,454471307,1864,1864,1864,1864,0
20240710,180200,454471307,1864,1864,1864,1864,6781
20240710,180100,454471307,1864,1864,1864,1864,0
20240710,180000,454471307,1864,1864,1864,1864,0
20240710,175900,454471307,1864,1864,1864,1864,0
20240710,175800,454471307,1864,1864,1864,1864,0
20240710,175700,454471307,1864,1864,1864,1864,0
20240710,175600,454471307,1864,1864,1864,1864,0
20240710,175500,454471307,1864,1864,1864,1864,0
20240710,175400,454471307,1864,1864,1864,1864,0
20240710,175300,454471307,1864,1864,1864,1864,0
20240710,175200,454471307,1864,1864,1864,1864,0
20240710,175100,454471307,1864,1864,1864,1864,0
20240710,175000,454471307,1864,1864,1864,1864,0
20240710,174900,454471307,1864,1864,1864,1864,0
20240710,174800,454471307,1864,1864,1864,1864,0
20240710,174700,454471307,1864,1864,1864,1864,0
20240710,174600,454471307,1864,1864,1864,1864,0
20240710,174500,454471307,1864,1864,1864,1864,0
20240710,174400,454471307,1864,1864,1864,1864,0
20240710,174300,454471307,1864,1864,1864,1864,0
20240710,174200,454471307,1864,1864,1864,1864,0
20240710,174100,454471307,1864,1864,1864,1864,0
20240710,174000,454471307,1864,1864,1864,1864,0
20240710,173900,454471307,1864,1864,1864,1864,0
20240710,173800,454471307,1864,1864,1864,1864,0
20240710,173700,454471307,1864,1864,1864,1864,0
20240710,173600,454471307,1864,1864,1864,1864,0
20240710,173500,454471307,1864,1864,1864,1864,0
20240710,173400,454471307,1864,1864,1864,1864,0
20240710,173300,454471307,1864,1864,1864,1864,0
20240710,173200,454471307,1864,1864,1864,1864,6781
20240710,173100,454471307,1864,1864,1864,1864,0
20240710,173000,454471307,1864,1864,1864,1864,0
20240710,172900,454471307,1864,1864,1864,1864,0
20240710,172800,454471307,1864,1864,1864,1864,0
20240710,172700,454471307,1864,1864,1864,1864,0
20240710,172600,454471307,1864,1864,1864,1864,0
20240710,172500,454471307,1864,1864,1864,1864,0
20240710,172400,454471307,1864,1864,1864,1864,0
20240710,172300,454471307,1864,1864,1864,1864,0
20240710,172200,454471307,1864,1864,1864,1864,0
20240710,172100,454471307,1864,1864,1864,1864,0
20240710,172000,454471307,1864,1864,1864,1864,0
20240710,171900,454471307,1864,1864,1864,1864,0
20240710,171800,454471307,1864,1864,1864,1864,0
20240710,171700,454471307,1864,1864,1864,1864,0
20240710,171600,454471307,1864,1864,1864,1864,0
20240710,171500,454471307,1864,1864,1864,1864,0
20240710,171400,454471307,1864,1864,1864,1864,0
20240710,171300,454471307,1864,1864,1864,1864,0
20240710,171200,454471307,1864,1864,1864,1864,0
20240710,171100,454471307,1864,1864,1864,1864,0
20240710,171000,454471307,1864,1864,1864,1864,0
20240710,170900,454471307,1864,1864,1864,1864,0
20240710,170800,454471307,1864,1864,1864,1864,0
20240710,170700,454471307,1864,1864,1864,1864,0
20240710,170600,454471307,1864,1864,1864,1864,0
20240710,170500,454471307,1864,1864,1864,1864,0
20240710,170400,454471307,1864,1864,1864,1864,0
20240710,170300,454471307,1864,1864,1864,1864,0
20240710,170200,454471307,1864,1864,1864,1864,6781
20240710,170100,454471307,1864,1864,1864,1864,0
20240710,170000,454471307,1864,1864,1864,1864,0
20240710,165900,454471307,1864,1864,1864,1864,0
20240710,165800,454471307,1864,1864,1864,1864,0
20240710,165700,454471307,1864,1864,1864,1864,0
20240710,165600,454471307,1864,1864,1864,1864,0
20240710,165500,454471307,1864,1864,1864,1864,0
20240710,165400,454471307,1864,1864,1864,1864,0
20240710,165300,454471307,1864,1864,1864,1864,0
20240710,165200,454471307,1864,1864,1864,1864,0
20240710,165100,454471307,1864,1864,1864,1864,0
20240710,165000,454471307,1864,1864,1864,1864,0
20240710,164900,454471307,1864,1864,1864,1864,0
20240710,164800,454471307,1864,1864,1864,1864,0
20240710,164700,454471307,1864,1864,1864,1864,0
20240710,164600,454471307,1864,1864,1864,1864,0
20240710,164500,454471307,1864,1864,1864,1864,0
20240710,164400,454471307,1864,1864,1864,1864,0
20240710,164300,454471307,1864,1864,1864,1864,0
20240710,164200,454471307,1864,1864,1864,1864,0
20240710,164100,454471307,1864,1864,1864,1864,0
20240710,164000,454471307,1864,1864,1864,1864,0
20240710,163900,454471307,1864,1864,1864,1864,0
20240710,163800,454471307,1864,1864,1864,1864,0
20240710,163700,454471307,1864,1864,1864,1864,0
20240710,163600,454471307,1864,1864,1864,1864,0
20240710,163500,454471307,1864,1864,1864,1864,0
20240710,163400,454471307,1864,1864,1864,1864,0
20240710,163300,454471307,1864,1864,1864,1864,0
20240710,163200,454471307,1864,1864,1864,1864,6781
20240710,163100,454471307,1864,1864,1864,1864,0
20240710,163000,454471307,1864,1864,1864,1864,0
20240710,162900,454471307,1864,1864,1864,1864,0
20240710,162800,454471307,1864,1864,1864,1864,0
20240710,162700,454471307,1864,1864,1864,1864,0
20240710,162600,454471307,1864,1864,1864,1864,0
20240710,162500,454471307,1864,1864,1864,1864,0
20240710,162400,454471307,1864,1864,1864,1864,0
20240710,162300,454471307,1864,1864,1864,1864,0
20240710,162200,454471307,1864,1864,1864,1864,0
20240710,162100,454471307,1864,1864,1864,1864,0
20240710,162000,454471307,1864,1864,1864,1864,0
20240710,161900,454471307,1864,1864,1864,1864,0
20240710,161800,454471307,1864,1864,1864,1864,0
20240710,161700,454471307,1864,1864,1864,1864,0
20240710,161600,454471307,1864,1864,1864,1864,0
20240710,161500,454471307,1864,1864,1864,1864,0
20240710,161400,454471307,1864,1864,1864,1864,0
20240710,161300,454471307,1864,1864,1864,1864,0
20240710,161200,454471307,1864,1864,1864,1864,0
20240710,161100,454471307,1864,1864,1864,1864,0
20240710,161000,454471307,1864,1864,1864,1864,0
20240710,160900,454471307,1864,1864,1864,1864,0
20240710,160800,454471307,1864,1864,1864,1864,0
20240710,160700,454471307,1864,1864,1864,1864,0
20240710,160600,454471307,1864,1864,1864,1864,0
20240710,160500,454471307,1864,1864,1864,1864,0
20240710,160400,454471307,1864,1864,1864,1864,0
20240710,160300,454471307,1864,1864,1864,1864,0
20240710,160200,454471307,1864,1864,1864,1864,6781
20240710,160100,454471307,1864,1864,1864,1864,0
20240710,160000,454471307,1864,1864,1864,1864,0
20240710,155900,454471307,1864,1864,1864,1864,0
20240710,155800,454471307,1864,1864,1864,1864,0
20240710,155700,454471307,1864,1864,1864,1864,0
20240710,155600,454471307,1864,1864,1864,1864,0
20240710,155500,454471307,1864,1864,1864,1864,0
20240710,155400,454471307,1864,1864,1864,1864,0
20240710,155300,454471307,1864,1864,1864,1864,0
20240710,155200,454471307,1864,1864,1864,1864,0
20240710,155100,454471307,1864,1864,1864,1864,0
20240710,155000,454471307,1864,1864,1864,1864,0
20240710,154900,454471307,1864,1864,1864,1864,0
20240710,154800,454471307,1864,1864,1864,1864,0
20240710,154700,454471307,1864,1864,1864,1864,0
20240710,154600,454471307,1864,1864,1864,1864,0
20240710,154500,454471307,1864,1864,1864,1864,0
20240710,154400,454471307,1864,1864,1864,1864,0
20240710,154300,454471307,1864,1864,1864,1864,0
20240710,154200,454471307,1864,1864,1864,1864,0
20240710,154100,454471307,1864,1864,1864,1864,0
20240710,154000,454471307,1864,1864,1864,1864,0
20240710,153900,454471307,1864,1864,1864,1864,0
20240710,153800,454471307,1864,1864,1864,1864,0
20240710,153700,454471307,1864,1864,1864,1864,0
20240710,153600,454471307,1864,1864,1864,1864,0
20240710,153500,454471307,1864,1864,1864,1864,0
20240710,153400,454471307,1864,1864,1864,1864,0
20240710,153300,454471307,1864,1864,1864,1864,0
20240710,153200,454471307,1864,1864,1864,1864,6781
20240710,153100,454471307,1864,1864,1864,1864,0
20240710,153000,454471307,1864,1864,1864,1864,6781
20240710,152900,441831523,1866,1866,1866,1866,0
20240710,152800,441831523,1866,1866,1866,1866,0
20240710,152700,441831523,1866,1866,1866,1866,0
20240710,152600,441831523,1866,1866,1866,1866,0
20240710,152500,441831523,1866,1866,1866,1866,0
20240710,152400,441831523,1866,1866,1866,1866,0
20240710,152300,441831523,1866,1866,1866,1866,0
20240710,152200,441831523,1866,1866,1866,1866,0
20240710,152100,441831523,1866,1866,1866,1866,0
20240710,152000,441831523,1866,1866,1866,1866,0
20240710,151900,441831523,1866,1866,1866,1866,1
20240710,151800,441829657,1866,1865,1866,1865,12
20240710,151700,441807267,1865,1865,1865,1865,5
20240710,151600,441797942,1865,1865,1865,1865,14
20240710,151500,441771832,1865,1865,1865,1865,1133
20240710,151400,439658787,1865,1865,1865,1865,8
20240710,151300,439643867,1864,1864,1864,1864,0
20240710,151200,439643867,1864,1864,1864,1864,98
20240710,151100,439461195,1865,1866,1866,1865,43
20240710,151000,439380995,1865,1865,1865,1865,1
20240710,150900,439379130,1865,1865,1865,1865,0
20240710,150800,439379130,1865,1865,1865,1865,0
20240710,150700,439379130,1865,1865,1865,1865,933
20240710,150600,437639085,1866,1866,1866,1866,0
20240710,150500,437639085,1866,1866,1866,1866,0
20240710,150400,437639085,1866,1866,1866,1866,0
20240710,150300,437639085,1866,1866,1866,1866,0
20240710,150200,437639085,1866,1866,1866,1866,0
20240710,150100,437639085,1866,1866,1866,1866,54
20240710,150000,437538321,1865,1865,1865,1865,25
20240710,145900,437491696,1865,1865,1865,1865,0
20240710,145800,437491696,1865,1865,1865,1865,22
20240710,145700,437450666,1865,1865,1865,1865,100
20240710,145600,437264166,1865,1865,1865,1865,238
20240710,145500,436820296,1865,1865,1865,1865,260
20240710,145400,436335396,1866,1866,1866,1865,132
20240710,145300,436089194,1866,1866,1866,1866,0
20240710,145200,436089194,1866,1866,1866,1866,1
20240710,145100,436087328,1865,1865,1865,1865,41
20240710,145000,436010863,1865,1867,1867,1865,744
20240710,144900,434622050,1867,1867,1867,1867,0
20240710,144800,434622050,1867,1867,1867,1867,0
20240710,144700,434622050,1867,1867,1867,1867,102
20240710,144600,434431616,1866,1864,1866,1864,605
20240710,144500,433303762,1864,1864,1864,1864,0
20240710,144400,433303762,1864,1863,1864,1863,2
20240710,144300,433300035,1862,1863,1863,1862,1062
20240710,144200,431322590,1864,1864,1864,1864,0
20240710,144100,431322590,1864,1864,1864,1864,0
20240710,144000,431322590,1864,1864,1864,1864,4
20240710,143900,431315134,1864,1864,1864,1864,0
20240710,143800,431315134,1864,1864,1864,1864,16
20240710,143700,431285310,1864,1863,1864,1863,32
20240710,143600,431225664,1865,1865,1865,1862,1976
20240710,143500,427540647,1865,1864,1865,1864,116
20240710,143400,427324323,1865,1864,1865,1864,824
20240710,143300,425787847,1864,1863,1864,1863,5177
20240710,143200,416137933,1862,1863,1863,1862,205
20240710,143100,415756023,1863,1863,1863,1863,21
20240710,143000,415716900,1863,1863,1863,1863,1
20240710,142900,415715037,1863,1862,1863,1862,54
20240710,142800,415614436,1863,1862,1863,1862,1111
20240710,142700,413545746,1862,1862,1862,1862,85
20240710,142600,413387476,1863,1861,1863,1861,6
20240710,142500,413376301,1862,1857,1862,1857,6964
20240710,142400,400423225,1858,1857,1858,1857,29
20240710,142300,400369344,1858,1858,1858,1858,0
20240710,142200,400369344,1858,1857,1858,1857,21
20240710,142100,400330337,1857,1855,1858,1855,1221
20240710,142000,398063073,1854,1854,1854,1854,0
20240710,141900,398063073,1854,1855,1855,1854,183
20240710,141800,397723609,1855,1855,1855,1855,79
20240710,141700,397577064,1854,1853,1854,1853,74
20240710,141600,397439869,1853,1853,1853,1853,26
20240710,141500,397391691,1853,1853,1853,1853,162
20240710,141400,397091505,1854,1854,1854,1854,2
20240710,141300,397087797,1854,1854,1854,1854,0
20240710,141200,397087797,1854,1854,1854,1854,0
20240710,141100,397087797,1854,1853,1854,1853,6
20240710,141000,397076676,1854,1852,1854,1850,2273
20240710,140900,392867198,1853,1853,1853,1853,0
20240710,140800,392867198,1853,1853,1853,1853,1
20240710,140700,392865345,1853,1853,1853,1853,3
20240710,140600,392859786,1853,1853,1853,1853,0
20240710,140500,392859786,1853,1852,1853,1852,1403
20240710,140400,390260029,1853,1853,1853,1853,2
20240710,140300,390256323,1852,1852,1852,1852,0
20240710,140200,390256323,1852,1852,1852,1852,0
20240710,140100,390256323,1852,1852,1852,1852,0
20240710,140000,390256323,1852,1852,1852,1852,75
20240710,135900,390117423,1852,1852,1852,1852,0
20240710,135800,390117423,1852,1852,1852,1852,308
20240710,135700,389547007,1852,1852,1852,1852,2
20240710,135600,389543303,1852,1852,1852,1852,0
20240710,135500,389543303,1852,1852,1852,1852,0
20240710,135400,389543303,1852,1852,1852,1852,8
20240710,135300,389528487,1852,1852,1852,1852,100
20240710,135200,389343287,1852,1852,1852,1852,10
20240710,135100,389324767,1852,1851,1852,1851,2053
20240710,135000,385524663,1851,1851,1851,1851,0
20240710,134900,385524663,1851,1851,1851,1851,0
20240710,134800,385524663,1851,1851,1852,1850,503
20240710,134700,384593954,1850,1850,1850,1850,0
20240710,134600,384593954,1850,1850,1850,1850,1
20240710,134500,384592104,1850,1850,1850,1850,0
20240710,134400,384592104,1850,1850,1850,1850,0
20240710,134300,384592104,1850,1850,1850,1850,0
20240710,134200,384592104,1850,1851,1851,1850,75
20240710,134100,384453286,1852,1851,1852,1851,4
20240710,134000,384445881,1850,1850,1850,1850,0
20240710,133900,384445881,1850,1850,1850,1850,0
20240710,133800,384445881,1850,1850,1850,1850,119
20240710,133700,384225731,1850,1850,1850,1850,0
20240710,133600,384225731,1850,1850,1850,1850,0
20240710,133500,384225731,1850,1850,1850,1850,0
20240710,133400,384225731,1850,1850,1850,1850,1
20240710,133300,384223881,1850,1849,1850,1849,1010
20240710,133200,382355382,1850,1850,1850,1850,0
20240710,133100,382355382,1850,1850,1850,1850,0
20240710,133000,382355382,1850,1850,1850,1850,0
20240710,132900,382355382,1850,1850,1850,1850,0
20240710,132800,382355382,1850,1850,1850,1850,0
20240710,132700,382355382,1850,1848,1850,1848,2
20240710,132600,382351684,1847,1847,1847,1847,309
20240710,132500,381780961,1847,1847,1847,1847,0
20240710,132400,381780961,1847,1849,1849,1847,75
20240710,132300,381642328,1849,1849,1849,1849,1
20240710,132200,381640479,1849,1848,1849,1848,2071
20240710,132100,377813270,1848,1850,1850,1848,300
20240710,132000,377258421,1850,1851,1851,1850,2
20240710,131900,377254720,1852,1852,1852,1851,3
20240710,131800,377249165,1851,1850,1852,1850,128
20240710,131700,377012158,1849,1849,1849,1849,0
20240710,131600,377012158,1849,1848,1849,1848,11
20240710,131500,376991829,1849,1849,1849,1849,0
20240710,131400,376991829,1849,1847,1849,1847,2
20240710,131300,376988133,1848,1845,1848,1845,1413
20240710,131200,374379753,1846,1846,1846,1846,1410
20240710,131100,371776893,1846,1847,1847,1846,113
20240710,131000,371568208,1848,1849,1850,1848,189
20240710,130900,371218932,1850,1848,1850,1848,2
20240710,130800,371215234,1847,1847,1847,1847,1000
20240710,130700,369368234,1848,1848,1848,1848,0
20240710,130600,369368234,1848,1846,1848,1846,76
20240710,130500,369227936,1846,1846,1846,1846,0
20240710,130400,369227936,1846,1846,1846,1846,0
20240710,130300,369227936,1846,1846,1846,1846,1
20240710,130200,369226090,1845,1847,1848,1845,856
20240710,130100,367646475,1848,1848,1848,1848,0
20240710,130000,367646475,1848,1847,1851,1847,148
20240710,125900,367372969,1848,1845,1848,1845,659
20240710,125800,366157110,1846,1846,1847,1846,1443
20240710,125700,363493331,1846,1846,1846,1846,2901
20240710,125600,358138085,1846,1846,1846,1846,1100
20240710,125500,356107485,1846,1847,1849,1846,1002
20240710,125400,354257789,1846,1848,1849,1846,1002
20240710,125300,352407586,1847,1848,1848,1847,2200
20240710,125200,348344179,1850,1846,1850,1846,548
20240710,125100,347332552,1846,1850,1850,1846,1060
20240710,125000,345374795,1851,1850,1851,1848,1119
20240710,124900,343305843,1851,1851,1851,1849,182
20240710,124800,342969241,1852,1849,1852,1849,184
20240710,124700,342629017,1850,1850,1850,1850,1420
20240710,124600,340002017,1850,1850,1850,1850,100
20240710,124500,339817017,1850,1850,1850,1850,905
20240710,124400,338142767,1850,1850,1850,1850,418
20240710,124300,337369467,1850,1850,1850,1850,17
20240710,124200,337338017,1850,1851,1851,1850,2298
20240710,124100,333086621,1852,1851,1852,1851,1002
20240710,124000,331231918,1852,1851,1852,1851,1002
20240710,123900,329377215,1852,1852,1852,1851,1003
20240710,123800,327520535,1852,1852,1852,1852,0
20240710,123700,327520535,1852,1852,1853,1851,1204
20240710,123600,325290925,1853,1850,1853,1850,1005
20240710,123500,323431664,1850,1850,1850,1850,0
20240710,123400,323431664,1850,1850,1850,1850,0
20240710,123300,323431664,1850,1850,1850,1850,0
20240710,123200,323431664,1850,1850,1850,1850,0
20240710,123100,323431664,1850,1850,1850,1850,75
20240710,123000,323292914,1852,1851,1852,1850,1243
20240710,122900,320991162,1853,1855,1855,1853,651
20240710,122800,319783838,1855,1854,1855,1854,2706
20240710,122700,314766913,1855,1853,1855,1853,163
20240710,122600,314464711,1854,1852,1854,1852,25
20240710,122500,314418386,1854,1853,1854,1851,1191
20240710,122400,312213834,1854,1854,1854,1854,1
20240710,122300,312211980,1854,1852,1854,1852,1004
20240710,122200,310352567,1852,1852,1852,1851,955
20240710,122100,308583908,1852,1852,1852,1852,54
20240710,122000,308483900,1852,1851,1852,1851,16
20240710,121900,308454281,1851,1851,1851,1851,0
20240710,121800,308454281,1851,1851,1851,1851,1
20240710,121700,308452430,1851,1851,1851,1851,0
20240710,121600,308452430,1851,1851,1851,1851,55
20240710,121500,308350625,1852,1851,1852,1851,11
20240710,121400,308330260,1850,1850,1850,1850,22
20240710,121300,308289560,1850,1852,1852,1850,83
20240710,121200,308136003,1851,1851,1852,1851,13
20240710,121100,308111939,1851,1851,1851,1851,1
20240710,121000,308110088,1851,1854,1854,1851,55
20240710,120900,308008194,1855,1855,1855,1855,0
20240710,120800,308008194,1855,1855,1855,1855,0
20240710,120700,308008194,1855,1855,1855,1855,1
20240710,120600,308006339,1856,1856,1857,1855,10
20240710,120500,307987776,1856,1855,1856,1855,24
20240710,120400,307943254,1856,1855,1856,1855,18
20240710,120300,307909862,1855,1855,1855,1855,1426
20240710,120200,305264632,1855,1855,1855,1855,0
20240710,120100,305264632,1855,1855,1855,1855,0
20240710,120000,305264632,1855,1855,1855,1855,532
20240710,115900,304277772,1855,1854,1855,1854,901
20240710,115800,302606611,1854,1853,1854,1851,111
20240710,115700,302400826,1855,1850,1855,1850,3
20240710,115600,302395270,1852,1850,1852,1850,2
20240710,115500,302391568,1852,1850,1855,1849,278
20240710,115400,301876297,1853,1849,1855,1849,449
20240710,115300,301044455,1849,1849,1849,1849,101
20240710,115200,300857706,1849,1849,1849,1849,0
20240710,115100,300857706,1849,1849,1849,1849,10
20240710,115000,300839216,1849,1849,1849,1849,544
20240710,114900,299833360,1849,1849,1849,1849,0
20240710,114800,299833360,1849,1849,1849,1849,1
20240710,114700,299831511,1848,1848,1848,1848,2
20240710,114600,299827815,1848,1847,1849,1847,4
20240710,114500,299820424,1848,1848,1848,1848,0
20240710,114400,299820424,1848,1848,1848,1848,0
20240710,114300,299820424,1848,1845,1848,1844,1030
20240710,114200,297920987,1847,1847,1847,1847,1
20240710,114100,297919140,1845,1845,1845,1845,1
20240710,114000,297917295,1844,1844,1844,1844,56
20240710,113900,297814031,1845,1847,1847,1845,2233
20240710,113800,293691634,1848,1848,1848,1848,162
20240710,113700,293392258,1848,1849,1849,1848,84
20240710,113600,293236971,1849,1850,1850,1848,290
20240710,113500,292700821,1854,1854,1854,1854,0
20240710,113400,292700821,1854,1851,1854,1851,107
20240710,113300,292502508,1854,1852,1854,1852,11
20240710,113200,292482119,1854,1854,1854,1854,3
20240710,113100,292476557,1854,1853,1854,1853,107
20240710,113000,292278180,1854,1851,1854,1851,135
20240710,112900,292027907,1851,1851,1851,1851,2000
20240710,112800,288325907,1851,1851,1851,1851,20
20240710,112700,288288887,1851,1851,1851,1851,734
20240710,112600,286930253,1851,1851,1851,1851,284
20240710,112500,286404569,1851,1849,1851,1849,361
20240710,112400,285736807,1849,1848,1849,1848,137
20240710,112300,285483557,1849,1847,1849,1847,334
20240710,112200,284866392,1847,1847,1847,1847,0
20240710,112100,284866392,1847,1847,1847,1847,0
20240710,112000,284866392,1847,1847,1847,1847,0
20240710,111900,284866392,1847,1846,1847,1846,1441
20240710,111800,282204866,1845,1846,1847,1845,1298
20240710,111700,279807660,1847,1846,1847,1846,1102
20240710,111600,277772268,1846,1849,1849,1846,2794
20240710,111500,272613322,1850,1850,1850,1850,0
20240710,111400,272613322,1850,1850,1850,1850,106
20240710,111300,272417222,1851,1851,1851,1851,1
20240710,111200,272415371,1850,1849,1850,1849,211
20240710,111100,272025031,1850,1850,1850,1850,0
20240710,111000,272025031,1850,1850,1850,1848,1001
20240710,110900,270173835,1850,1849,1850,1849,78
20240710,110800,270029537,1850,1849,1850,1849,12
20240710,110700,270007344,1849,1849,1849,1849,20
20240710,110600,269970364,1848,1848,1848,1848,0
20240710,110500,269970364,1848,1848,1848,1848,0
20240710,110400,269970364,1848,1848,1848,1848,1
20240710,110300,269968516,1848,1846,1849,1846,774
20240710,110200,268539698,1845,1845,1845,1845,1
20240710,110100,268537853,1844,1845,1845,1844,76
20240710,110000,268397708,1846,1846,1846,1846,0
20240710,105900,268397708,1846,1846,1846,1845,5
20240710,105800,268388480,1845,1845,1846,1845,54
20240710,105700,268288799,1846,1846,1846,1846,0
20240710,105600,268288799,1846,1845,1846,1845,13
20240710,105500,268264803,1846,1845,1846,1845,21
20240710,105400,268226038,1846,1846,1846,1846,0
20240710,105300,268226038,1846,1844,1846,1844,283
20240710,105200,267703645,1844,1844,1844,1844,0
20240710,105100,267703645,1844,1844,1844,1844,0
20240710,105000,267703645,1844,1844,1844,1844,1002
20240710,104900,265855957,1844,1844,1844,1844,998
20240710,104800,264015645,1846,1846,1846,1846,151
20240710,104700,263736899,1846,1846,1846,1846,100
20240710,104600,263552299,1846,1846,1846,1846,0
20240710,104500,263552299,1846,1844,1846,1844,1003
20240710,104400,261702762,1844,1843,1844,1843,1001
20240710,104300,259857918,1843,1846,1846,1843,79
20240710,104200,259712314,1848,1844,1848,1844,876
20240710,104100,258093513,1844,1845,1848,1844,2938
20240710,104000,252669131,1848,1845,1848,1845,180
20240710,103900,252336876,1845,1845,1845,1845,43
20240710,103800,252257541,1846,1846,1848,1844,1169
20240710,103700,250098428,1846,1844,1846,1844,470
20240710,103600,249231402,1843,1843,1843,1843,400
20240710,103500,248494202,1844,1844,1844,1844,750
20240710,103400,247111202,1844,1844,1844,1844,68
20240710,103300,246985810,1843,1840,1843,1840,4
20240710,103200,246978443,1843,1840,1843,1840,514
20240710,103100,246032649,1840,1840,1840,1840,866
20240710,103000,244439209,1840,1839,1840,1839,2
20240710,102900,244435530,1839,1839,1839,1839,2
20240710,102800,244431852,1839,1839,1839,1839,100
20240710,102700,244247952,1839,1839,1839,1839,5
20240710,102600,244238757,1839,1839,1839,1839,98
20240710,102500,244058535,1838,1838,1838,1838,76
20240710,102400,243918847,1838,1838,1838,1838,1125
20240710,102300,241851097,1838,1838,1838,1838,25
20240710,102200,241805147,1838,1838,1838,1838,1
20240710,102100,241803309,1837,1836,1837,1836,2787
20240710,102000,236683959,1836,1836,1836,1836,293
20240710,101900,236146011,1836,1834,1843,1834,11
20240710,101800,236125805,1834,1833,1835,1833,10279
20240710,101700,217266127,1833,1842,1842,1831,16342
20240710,101600,187263677,1841,1841,1841,1841,0
20240710,101500,187263677,1841,1844,1844,1841,5562
20240710,101400,177023744,1844,1843,1844,1842,244
20240710,101300,176574012,1843,1838,1843,1838,2883
20240710,101200,171274550,1838,1838,1838,1838,753
20240710,101100,169890536,1838,1838,1839,1837,2316
20240710,101000,165635741,1837,1838,1838,1837,332
20240710,100900,165025526,1838,1844,1844,1838,16987
20240710,100800,133768387,1844,1844,1844,1844,475
20240710,100700,132892487,1844,1845,1845,1844,87
20240710,100600,132732048,1844,1844,1844,1844,9
20240710,100500,132715452,1844,1845,1845,1844,631
20240710,100400,131551483,1845,1847,1847,1844,5861
20240710,100300,120736152,1848,1848,1848,1848,125
20240710,100200,120505152,1848,1848,1848,1848,101
20240710,100100,120318504,1848,1847,1848,1847,3294
20240710,100000,114234475,1847,1848,1848,1847,2314
20240710,095900,109960508,1847,1847,1847,1847,829
20240710,095800,108429345,1847,1849,1849,1847,2135
20240710,095700,104484644,1849,1853,1853,1849,12609
20240710,095600,81145761,1853,1853,1853,1853,6
20240710,095500,81134643,1854,1854,1854,1854,51
20240710,095400,81040089,1854,1854,1854,1854,264
20240710,095300,80550633,1856,1856,1856,1856,0
20240710,095200,80550633,1856,1855,1857,1855,1144
20240710,095100,78426887,1855,1855,1855,1855,20
20240710,095000,78389787,1855,1852,1855,1852,199
20240710,094900,78020893,1853,1853,1853,1853,5903
20240710,094800,67082634,1853,1853,1853,1853,24
20240710,094700,67038162,1853,1853,1853,1853,1083
20240710,094600,65031363,1853,1853,1853,1853,34
20240710,094500,64968361,1853,1853,1853,1853,47
20240710,094400,64881270,1853,1853,1853,1853,105
20240710,094300,64686705,1853,1853,1853,1853,22
20240710,094200,64645939,1853,1853,1853,1853,151
20240710,094100,64366136,1853,1853,1853,1853,43
20240710,094000,64286457,1853,1853,1853,1853,116
20240710,093900,64071509,1853,1854,1854,1853,2915
20240710,093800,58670002,1854,1856,1856,1854,1378
20240710,093700,56115109,1856,1856,1856,1855,2034
20240710,093600,52341039,1857,1857,1857,1857,10
20240710,093500,52322469,1856,1855,1856,1855,22
20240710,093400,52281656,1855,1856,1856,1855,1620
20240710,093300,49275756,1856,1856,1856,1856,1
20240710,093200,49273900,1856,1857,1857,1856,1380
20240710,093100,46712020,1857,1857,1857,1857,10
20240710,093000,46693450,1857,1860,1860,1856,1394
20240710,092900,44104958,1860,1860,1860,1860,55
20240710,092800,44002658,1860,1860,1860,1860,100
20240710,092700,43816658,1860,1860,1860,1860,443
20240710,092600,42992678,1860,1860,1860,1860,351
20240710,092500,42339818,1860,1860,1860,1860,1634
20240710,092400,39300578,1860,1860,1860,1859,897
20240710,092300,37632358,1860,1860,1860,1860,0
20240710,092200,37632358,1860,1862,1862,1860,1790
20240710,092100,34301769,1863,1863,1864,1861,3139
20240710,092000,28455485,1863,1863,1863,1863,0
20240710,091900,28455485,1863,1863,1863,1863,2802
20240710,091800,23235359,1864,1864,1864,1864,16
20240710,091700,23205535,1864,1864,1864,1864,123
20240710,091600,22976263,1864,1864,1864,1864,20
20240710,091500,22938983,1864,1864,1864,1864,0
20240710,091400,22938983,1864,1864,1864,1864,35
20240710,091300,22873743,1863,1863,1863,1863,171
20240710,091200,22555170,1863,1863,1864,1863,65
20240710,091100,22434073,1863,1863,1863,1863,610
20240710,091000,21297643,1861,1861,1861,1861,0
20240710,090900,21297643,1861,1862,1862,1861,2001
20240710,090800,17573526,1862,1862,1862,1862,276
20240710,090700,17059614,1862,1862,1870,1862,517
20240710,090600,16096832,1862,1862,1862,1862,0
20240710,090500,16096832,1862,1863,1863,1862,1400
20240710,090400,13489966,1863,1874,1874,1863,2607
20240710,090300,8632835,1874,1871,1874,1871,140
20240710,090200,8370751,1877,1870,1877,1870,3351
20240710,090100,2103750,1870,1870,1870,1870,0
20240710,090000,2103750,1870,1870,1870,1870,1125